Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
552,66-4,28 (-0,77%)
Börsenschluss: 04:00PM EDT
553,66 +1,00 (+0,18%)
Nachbörse: 05:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY241220C001200002024-07-08 11:59AM EDT120.00436.99433.57436.120.00-373123.25%
SPY241220C001300002024-04-10 10:05AM EDT130.00386.10390.87393.370.00-2200.00%
SPY241220C001400002024-03-19 3:31PM EDT140.00377.95361.22362.950.00-130.00%
SPY241220C001500002024-05-22 10:06AM EDT150.00383.66397.18399.460.00-2180.00%
SPY241220C001600002024-05-16 11:36AM EDT160.00372.77383.25384.960.00-490.00%
SPY241220C001700002024-05-31 3:57PM EDT170.00359.27377.26380.000.00-110.00%
SPY241220C001800002024-06-12 1:24PM EDT180.00365.54382.09384.480.00-411128.82%
SPY241220C001850002024-06-17 2:39PM EDT185.00365.61374.59375.940.00-213115.71%
SPY241220C001900002024-06-17 2:39PM EDT190.00360.76369.76371.360.00-117114.18%
SPY241220C001950002024-04-30 10:00AM EDT195.00318.10331.91333.220.00-190.00%
SPY241220C002000002024-07-17 9:30AM EDT200.00363.01355.74357.220.00-129092.94%
SPY241220C002050002024-07-17 9:30AM EDT205.00358.11350.80352.460.00-11,16591.59%
SPY241220C002100002024-07-12 1:59PM EDT210.00356.81345.93347.480.00-13589.90%
SPY241220C002150002024-04-22 9:43AM EDT215.00287.77319.56321.300.00-2510.00%
SPY241220C002200002024-07-15 12:25PM EDT220.00347.30336.18337.740.00-116187.09%
SPY241220C002250002024-07-16 10:40AM EDT225.00342.93331.38332.920.00-127885.95%
SPY241220C002300002024-05-20 1:07PM EDT230.00305.40321.83323.070.00-941456.84%
SPY241220C002350002024-05-17 2:46PM EDT235.00297.20310.66312.150.00-1830.00%
SPY241220C002400002024-07-17 10:02AM EDT240.00324.20316.78318.320.00-120081.93%
SPY241220C002450002024-04-22 12:12PM EDT245.00259.38289.23291.190.00-2730.00%
SPY241220C002500002024-06-18 11:06AM EDT250.00301.70310.71312.290.00-533890.32%
SPY241220C002550002024-07-17 10:58AM EDT255.00308.81302.16303.620.00-26877.83%
SPY241220C002600002024-07-15 12:31PM EDT260.00307.60297.30298.880.00-120976.77%
SPY241220C002650002024-04-22 9:45AM EDT265.00239.89271.41273.060.00-21110.00%
SPY241220C002700002024-07-09 10:00AM EDT270.00292.70287.58289.160.00-219674.29%
SPY241220C002750002024-07-12 2:17PM EDT275.00293.62282.72284.300.00-315973.07%
SPY241220C002800002024-06-03 12:00PM EDT280.00252.50277.00278.310.00-19868.88%
SPY241220C002850002024-05-15 9:30AM EDT285.00247.76260.87262.820.00-11160.00%
SPY241220C002900002024-07-12 2:13PM EDT290.00279.38268.09269.580.00-116469.20%
SPY241220C002950002024-07-15 11:21AM EDT295.00275.88263.24264.850.00-130568.20%
SPY241220C003000002024-07-12 2:18PM EDT300.00269.74258.38259.860.00-369366.86%
SPY241220C003050002024-07-10 3:17PM EDT305.00261.75253.58255.170.00-10051965.98%
SPY241220C003100002024-07-15 11:28AM EDT310.00260.56248.72250.300.00-21,06264.80%
SPY241220C003150002024-07-10 1:14PM EDT315.00251.48243.84245.580.00-10029163.79%
SPY241220C003200002024-07-10 12:47PM EDT320.00246.25238.99240.580.00-277462.49%
SPY241220C003250002024-07-10 1:13PM EDT325.00241.70234.16235.600.00-253061.25%
SPY241220C003300002024-07-10 3:43PM EDT330.00237.75229.30230.960.00-21,29860.35%
SPY241220C003350002024-06-12 11:38AM EDT335.00215.53231.66232.740.00-1418671.78%
SPY241220C003400002024-07-18 3:36PM EDT340.00219.26219.62221.16-10.52-4.58%195758.05%
SPY241220C003450002024-06-12 2:42PM EDT345.00205.39221.92223.090.00-2227969.02%
SPY241220C003500002024-07-10 11:35AM EDT350.00215.75209.96211.420.00-21,44155.86%
SPY241220C003550002024-07-15 3:31PM EDT355.00215.10205.12206.560.00-31,84754.77%
SPY241220C003600002024-07-12 11:46AM EDT360.00209.83200.28201.800.00-112,14453.77%
SPY241220C003650002024-07-18 2:58PM EDT365.00195.67195.46196.94-11.46-5.53%11,02152.71%
SPY241220C003700002024-07-12 12:49PM EDT370.00199.30190.63192.130.00-31,81751.68%
SPY241220C003750002024-07-16 1:08PM EDT375.00197.06185.81187.330.00-11,03050.67%
SPY241220C003800002024-07-18 3:21PM EDT380.00179.60180.99182.48-6.21-3.34%42,03350.82%
SPY241220C003850002024-07-18 3:46PM EDT385.00176.70176.20177.54-9.34-5.02%13,48349.58%
SPY241220C003900002024-07-17 3:35PM EDT390.00176.77171.44172.720.00-53,89348.53%
SPY241220C003950002024-07-17 3:35PM EDT395.00172.35166.56168.020.00-132,46447.65%
SPY241220C004000002024-07-18 1:22PM EDT400.00163.76161.76163.13-9.82-5.66%18,96746.49%
SPY241220C004050002024-07-18 11:05AM EDT405.00161.52156.96158.34-7.19-4.26%208,25145.48%
SPY241220C004100002024-07-18 1:21PM EDT410.00154.44152.17153.54-2.52-1.61%17,87944.46%
SPY241220C004150002024-07-18 3:45PM EDT415.00147.35147.39148.76-4.80-3.15%13,80243.46%
SPY241220C004200002024-07-17 3:35PM EDT420.00147.38142.61143.970.00-49,49742.44%
SPY241220C004250002024-07-18 3:44PM EDT425.00137.52137.90139.21-5.38-3.76%214,85041.46%
SPY241220C004300002024-07-18 2:45PM EDT430.00132.91133.11134.52-5.69-4.11%139,03040.56%
SPY241220C004350002024-07-17 3:35PM EDT435.00133.07128.36129.660.00-57,57239.44%
SPY241220C004400002024-07-18 12:31PM EDT440.00124.70123.62124.90-3.62-2.82%310,91638.44%
SPY241220C004450002024-07-18 12:11PM EDT445.00119.57118.90120.18-4.65-3.74%16,84937.48%
SPY241220C004500002024-07-17 3:35PM EDT450.00120.16114.20115.520.00-2619,32336.58%
SPY241220C004550002024-07-17 3:35PM EDT455.00114.16109.50110.780.00-713,32735.58%
SPY241220C004600002024-07-18 3:52PM EDT460.00106.04104.84106.10-3.92-3.56%2021,70034.64%
SPY241220C004650002024-07-17 10:25AM EDT465.00106.61100.19101.420.00-26,88033.68%
SPY241220C004700002024-07-18 1:22PM EDT470.0098.0095.7496.70-3.34-3.30%18,50832.67%
SPY241220C004750002024-07-18 3:13PM EDT475.0089.6091.1292.04-6.23-6.50%27,10631.71%
SPY241220C004800002024-07-18 12:49PM EDT480.0087.9086.5287.48-4.95-5.33%812,62430.83%
SPY241220C004850002024-07-18 3:12PM EDT485.0081.0081.9082.94-5.09-5.91%114,75329.94%
SPY241220C004900002024-07-18 12:44PM EDT490.0079.0777.4478.55-4.00-4.82%815,10529.17%
SPY241220C004950002024-07-18 12:44PM EDT495.0074.6172.9274.08-7.59-9.23%1210,98828.30%
SPY241220C005000002024-07-18 3:39PM EDT500.0068.5068.5469.60-5.38-7.28%1710,93527.39%
SPY241220C005050002024-07-18 2:52PM EDT505.0063.6064.1665.27-5.56-8.04%74,80826.58%
SPY241220C005100002024-07-18 3:19PM EDT510.0058.9559.8760.94-6.05-9.31%19,62925.74%
SPY241220C005150002024-07-18 11:14AM EDT515.0057.9455.6456.68-3.83-6.20%48,59924.91%
SPY241220C005200002024-07-18 3:29PM EDT520.0050.8151.4852.49-4.50-8.14%2118,19524.09%
SPY241220C005250002024-07-18 3:14PM EDT525.0046.2447.4048.38-5.46-10.56%568,99023.29%
SPY241220C005260002024-07-16 10:31AM EDT526.0054.9446.5947.580.00-1123.14%
SPY241220C005280002024-07-11 1:41PM EDT528.0048.1544.9945.960.00--622.82%
SPY241220C005300002024-07-18 4:12PM EDT530.0044.0043.4044.36-3.00-6.38%296,11622.50%
SPY241220C005320002024-07-17 11:41AM EDT532.0046.5241.8442.780.00-1122.19%
SPY241220C005330002024-07-11 3:06PM EDT533.0044.8141.0642.000.00--122.04%
SPY241220C005340002024-07-18 12:17PM EDT534.0040.7140.3941.24+40.71-406021.90%
SPY241220C005350002024-07-18 4:11PM EDT535.0040.0639.7940.17-3.78-8.62%488,25821.54%
SPY241220C005360002024-07-18 12:15PM EDT536.0039.3438.7539.67-3.07-7.24%6121.58%
SPY241220C005370002024-07-18 1:32PM EDT537.0039.9837.9938.91-2.05-4.88%61121.43%
SPY241220C005380002024-07-11 3:02PM EDT538.0040.8837.2338.140.00--121.28%
SPY241220C005390002024-07-18 11:56AM EDT539.0037.2936.4837.38-2.83-7.05%2121.12%
SPY241220C005400002024-07-18 3:58PM EDT540.0035.9235.9936.39-3.50-8.88%12513,55420.80%
SPY241220C005410002024-07-18 12:24PM EDT541.0035.3934.9935.88-7.68-17.83%12620.82%
SPY241220C005420002024-07-18 1:15PM EDT542.0035.8534.2635.14+35.85-2220.68%
SPY241220C005430002024-07-15 11:10AM EDT543.0042.0033.5334.400.00-1620.53%
SPY241220C005440002024-07-12 3:00PM EDT544.0040.4932.8033.670.00--5120.38%
SPY241220C005450002024-07-18 4:12PM EDT545.0032.5932.3132.68-3.32-9.25%4013,90420.05%
SPY241220C005460002024-07-18 12:02PM EDT546.0032.0631.3732.23-6.42-16.68%4120.09%
SPY241220C005470002024-07-11 1:35PM EDT547.0033.5030.6631.510.00--119.94%
SPY241220C005480002024-07-18 12:02PM EDT548.0030.6429.9530.81+30.64-2219.81%
SPY241220C005490002024-07-15 10:19AM EDT549.0035.9229.2630.100.00-4419.66%
SPY241220C005500002024-07-18 3:42PM EDT550.0028.7328.7929.19-3.57-11.05%10115,42119.37%
SPY241220C005520002024-07-18 3:03PM EDT552.0027.5027.2128.04+27.50-7619.24%
SPY241220C005530002024-07-18 4:02PM EDT553.0026.9026.5927.36+26.90-16219.10%
SPY241220C005540002024-07-18 3:54PM EDT554.0025.7826.0626.51+25.78-431618.83%
SPY241220C005550002024-07-18 4:12PM EDT555.0025.8025.4325.80-2.43-8.61%12210,59018.66%
SPY241220C005560002024-07-17 4:09PM EDT556.0027.5024.5825.380.00-1121118.69%
SPY241220C005570002024-07-18 3:35PM EDT557.0023.5623.9424.74-4.14-14.95%139318.56%
SPY241220C005580002024-07-18 11:23AM EDT558.0024.8023.3124.10-1.89-7.08%439018.43%
SPY241220C005590002024-07-18 3:31PM EDT559.0022.3122.8223.44-3.89-14.85%1241418.28%
SPY241220C005600002024-07-18 4:02PM EDT560.0022.4422.3622.64-2.66-10.60%25312,06318.02%
SPY241220C005610002024-07-18 11:56AM EDT561.0022.2721.7222.15-2.51-10.13%223317.98%
SPY241220C005620002024-07-18 3:50PM EDT562.0021.3821.1121.62-2.76-11.43%741717.91%
SPY241220C005630002024-07-18 3:41PM EDT563.0020.6320.5421.03-2.87-12.21%239517.79%
SPY241220C005640002024-07-17 12:11PM EDT564.0023.1020.0020.320.00-122617.58%
SPY241220C005650002024-07-18 3:56PM EDT565.0019.5919.4719.54-2.60-11.72%14012,52817.31%
SPY241220C005660002024-07-18 3:30PM EDT566.0018.1618.9019.00+18.16-9017.21%
SPY241220C005670002024-07-18 3:54PM EDT567.0018.0418.3418.44-3.10-14.66%571617.10%
SPY241220C005680002024-07-18 2:49PM EDT568.0017.5017.7917.90-2.84-13.96%1721916.99%
SPY241220C005690002024-07-18 2:47PM EDT569.0016.9617.2617.36-3.04-15.20%296116.87%
SPY241220C005700002024-07-18 3:37PM EDT570.0016.2516.7316.82-3.08-15.93%29815,18516.75%
SPY241220C005710002024-07-18 4:02PM EDT571.0016.2116.2116.31-2.55-13.59%1344216.65%
SPY241220C005720002024-07-18 2:01PM EDT572.0015.9915.7115.80-2.32-12.67%1214616.54%
SPY241220C005730002024-07-18 3:28PM EDT573.0014.6615.2015.30-2.92-16.61%8811316.43%
SPY241220C005740002024-07-18 3:14PM EDT574.0013.9414.7214.80-3.17-18.53%7723116.32%
SPY241220C005750002024-07-18 4:01PM EDT575.0014.2014.2414.33-2.24-13.63%9520,81616.23%
SPY241220C005760002024-07-18 3:14PM EDT576.0013.0013.7713.86-2.65-16.93%1233416.12%
SPY241220C005770002024-07-18 3:14PM EDT577.0012.6413.3213.41-2.80-18.13%617116.03%
SPY241220C005780002024-07-18 3:05PM EDT578.0012.6912.8712.96-2.65-17.28%3337715.93%
SPY241220C005790002024-07-18 1:12PM EDT579.0013.1612.4312.52-1.62-10.96%612715.84%
SPY241220C005800002024-07-18 3:37PM EDT580.0011.6412.0012.09-2.43-17.27%727,62115.74%
SPY241220C005850002024-07-18 4:13PM EDT585.0010.0110.0210.10-1.83-15.46%29212,49415.31%
SPY241220C005900002024-07-18 3:38PM EDT590.008.078.308.37-1.74-17.74%11414,83514.92%
SPY241220C005950002024-07-18 3:58PM EDT595.006.746.826.88-1.34-16.58%2805,34514.59%
SPY241220C006000002024-07-18 4:12PM EDT600.005.595.555.60-1.12-16.69%48328,71714.28%
SPY241220C006050002024-07-18 4:02PM EDT605.004.504.494.54-1.19-20.91%2196,31914.04%
SPY241220C006100002024-07-18 4:02PM EDT610.003.603.603.65-0.80-18.18%1536,16013.82%
SPY241220C006150002024-07-18 3:14PM EDT615.002.672.872.91-1.16-30.29%1021,41513.62%
SPY241220C006200002024-07-18 3:50PM EDT620.002.372.272.31-0.56-19.11%3121,95713.46%
SPY241220C006250002024-07-18 3:50PM EDT625.001.861.791.83-0.48-20.51%3207,12313.33%
SPY241220C006300002024-07-18 3:57PM EDT630.001.411.411.44-0.41-22.53%2853,05113.21%
SPY241220C006350002024-07-18 2:31PM EDT635.001.101.111.14-0.36-24.66%462,34513.15%
SPY241220C006400002024-07-18 12:35PM EDT640.000.940.870.90-0.20-17.54%133,96213.09%
SPY241220C006450002024-07-18 2:52PM EDT645.000.680.690.72-0.23-25.27%2263,25313.09%
SPY241220C006500002024-07-18 3:34PM EDT650.000.530.550.57-0.19-26.39%1004,97113.07%
SPY241220C006550002024-07-18 11:23AM EDT655.000.490.440.46-0.12-19.67%101,71713.11%
SPY241220C006600002024-07-18 11:30AM EDT660.000.400.360.38-0.07-14.89%2555813.20%
SPY241220C006650002024-07-18 3:24PM EDT665.000.300.300.31-0.10-25.00%2998313.27%
SPY241220C006700002024-07-12 10:46AM EDT670.000.320.250.270.00-22,05313.45%
SPY241220C006750002024-07-18 3:38PM EDT675.000.210.210.23-0.06-22.22%562,78413.60%
SPY241220C006800002024-07-18 2:38PM EDT680.000.180.180.20-0.04-18.18%3221,16513.77%
SPY241220C006850002024-07-18 9:30AM EDT685.000.200.160.17-0.03-13.04%23,80613.89%
SPY241220C006900002024-07-18 9:35AM EDT690.000.160.140.16-0.05-23.81%12,24114.19%
SPY241220C006950002024-07-18 10:27AM EDT695.000.160.130.14-0.02-11.11%52,47914.36%
SPY241220C007000002024-07-18 2:46PM EDT700.000.120.120.13-0.01-7.69%13,79414.62%
SPY241220C007050002024-07-18 10:29AM EDT705.000.120.100.12-0.02-14.29%21,16514.87%
SPY241220C007100002024-07-16 3:00PM EDT710.000.130.090.110.00-1164215.09%
SPY241220C007150002024-07-18 2:09PM EDT715.000.100.090.10-0.01-9.09%22,23515.31%
SPY241220C007200002024-07-18 3:55PM EDT720.000.090.080.10-0.01-10.00%786,50215.67%
SPY241220C007250002024-07-17 9:30AM EDT725.000.090.070.090.00-232015.85%
SPY241220C007300002024-07-18 9:33AM EDT730.000.080.070.08-0.01-11.11%102,85216.02%
SPY241220C007350002024-07-18 1:05PM EDT735.000.070.060.080.00-253816.36%
SPY241220C007400002024-07-18 3:35PM EDT740.000.070.060.07-0.01-12.50%162716.46%
SPY241220C007450002024-07-11 12:20PM EDT745.000.060.050.070.00-530216.80%
SPY241220C007500002024-07-16 9:30AM EDT750.000.080.050.060.00-1010616.90%
SPY241220C007550002024-07-03 10:52AM EDT755.000.060.050.060.00-1429017.19%
SPY241220C007600002024-07-16 10:42AM EDT760.000.050.040.060.00-16017.53%
SPY241220C007650002024-07-18 3:37PM EDT765.000.040.040.05-0.02-33.33%567317.53%
SPY241220C007700002024-07-18 2:23PM EDT770.000.040.030.05-0.01-20.00%1241,33717.87%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY241220P001200002024-07-18 1:01PM EDT120.000.030.020.03+0.01+50.00%2155,64073.83%
SPY241220P001300002024-07-18 9:30AM EDT130.000.030.020.040.00-121,21071.09%
SPY241220P001400002024-07-18 10:42AM EDT140.000.030.030.040.00-111,64168.36%
SPY241220P001500002024-07-16 12:08PM EDT150.000.030.030.050.00-3013,63865.63%
SPY241220P001600002024-07-12 3:09PM EDT160.000.040.040.060.00-1003,13563.67%
SPY241220P001700002024-07-18 10:31AM EDT170.000.060.050.07+0.01+20.00%38,08161.72%
SPY241220P001800002024-07-03 10:52AM EDT180.000.070.070.080.00-3713,53359.96%
SPY241220P001850002024-07-08 9:30AM EDT185.000.070.070.090.00-12,37458.89%
SPY241220P001900002024-07-18 3:59PM EDT190.000.090.080.10+0.01+12.50%19,67558.20%
SPY241220P001950002024-07-17 9:48AM EDT195.000.080.090.110.00-11,30057.42%
SPY241220P002000002024-07-17 3:49PM EDT200.000.090.100.110.00-128,04856.35%
SPY241220P002050002024-07-17 2:25PM EDT205.000.100.110.120.00-34,51555.57%
SPY241220P002100002024-07-16 2:45PM EDT210.000.090.120.130.00-12,75354.69%
SPY241220P002150002024-07-16 3:04PM EDT215.000.100.130.140.00-83,03453.86%
SPY241220P002200002024-07-18 1:49PM EDT220.000.150.140.15+0.02+15.38%16,50453.03%
SPY241220P002250002024-07-16 4:00PM EDT225.000.120.150.170.00-142,37652.34%
SPY241220P002300002024-07-18 4:03PM EDT230.000.170.160.18+0.05+41.67%133,53551.47%
SPY241220P002350002024-07-18 4:04PM EDT235.000.180.180.19+0.04+28.57%11,08350.73%
SPY241220P002400002024-07-17 12:13PM EDT240.000.190.190.210.00-2543,96850.00%
SPY241220P002450002024-07-18 11:21AM EDT245.000.220.210.22+0.04+22.22%11,71949.37%
SPY241220P002500002024-07-17 12:25PM EDT250.000.210.220.240.00-1112,41048.68%
SPY241220P002550002024-07-18 2:33PM EDT255.000.260.240.26+0.07+36.84%388548.00%
SPY241220P002600002024-07-17 4:00PM EDT260.000.220.260.270.00-6005,55947.07%
SPY241220P002650002024-07-16 3:42PM EDT265.000.220.270.290.00-117,14746.39%
SPY241220P002700002024-07-18 1:10PM EDT270.000.300.290.31+0.05+20.00%510,31545.65%
SPY241220P002750002024-07-18 2:57PM EDT275.000.340.310.33+0.04+13.33%199,53744.90%
SPY241220P002800002024-07-18 11:23AM EDT280.000.340.330.35+0.02+6.25%6154,25044.17%
SPY241220P002850002024-07-16 9:59AM EDT285.000.270.360.370.00-15,36443.41%
SPY241220P002900002024-07-18 3:54PM EDT290.000.380.380.40+0.05+15.15%295,47642.77%
SPY241220P002950002024-07-18 11:24AM EDT295.000.400.410.43+0.04+11.11%3024,23842.14%
SPY241220P003000002024-07-18 10:35AM EDT300.000.370.430.45-0.02-5.13%114,56441.36%
SPY241220P003050002024-07-18 11:50AM EDT305.000.490.460.48+0.08+19.51%633,03940.70%
SPY241220P003100002024-07-16 3:00PM EDT310.000.390.490.510.00-124,03340.02%
SPY241220P003150002024-07-17 3:35PM EDT315.000.460.530.550.00-43,23639.43%
SPY241220P003200002024-07-17 3:43PM EDT320.000.490.560.580.00-4632,50138.72%
SPY241220P003250002024-07-18 1:05PM EDT325.000.610.600.62+0.15+32.61%118,40238.09%
SPY241220P003300002024-07-18 4:00PM EDT330.000.620.630.65+0.07+12.73%515,45237.35%
SPY241220P003350002024-07-18 1:06PM EDT335.000.690.670.69+0.11+18.97%156,81436.71%
SPY241220P003400002024-07-18 1:58PM EDT340.000.720.710.73+0.10+16.13%310,17736.05%
SPY241220P003450002024-07-12 2:25PM EDT345.000.560.760.780.00-126,49535.44%
SPY241220P003500002024-07-18 3:27PM EDT350.000.840.800.82+0.13+18.31%15221,62134.75%
SPY241220P003550002024-07-17 3:35PM EDT355.000.740.850.870.00-139,12934.12%
SPY241220P003600002024-07-17 3:37PM EDT360.000.780.900.920.00-610,50633.47%
SPY241220P003650002024-07-18 2:45PM EDT365.000.990.950.98+0.16+19.28%16,86632.87%
SPY241220P003700002024-07-18 2:12PM EDT370.001.021.011.03+0.14+15.91%212,22032.19%
SPY241220P003750002024-07-18 3:12PM EDT375.001.111.071.09+0.18+19.35%39,92831.56%
SPY241220P003800002024-07-18 3:35PM EDT380.001.171.141.15+0.15+14.71%726,56030.92%
SPY241220P003850002024-07-18 2:55PM EDT385.001.221.201.22+0.10+8.93%215,34830.30%
SPY241220P003900002024-07-18 2:44PM EDT390.001.311.271.29+0.12+10.08%521,53829.68%
SPY241220P003950002024-07-18 3:17PM EDT395.001.411.341.37+0.24+20.51%12010,63229.07%
SPY241220P004000002024-07-18 3:18PM EDT400.001.501.431.45+0.25+20.00%13672,98928.44%
SPY241220P004050002024-07-18 3:27PM EDT405.001.571.521.54+0.23+17.16%9314,66327.84%
SPY241220P004100002024-07-18 3:18PM EDT410.001.701.621.64+0.30+21.43%1715,42127.26%
SPY241220P004150002024-07-18 3:18PM EDT415.001.801.721.74+0.49+37.40%217,78726.65%
SPY241220P004200002024-07-18 2:58PM EDT420.001.881.831.85+0.23+13.94%8524,68626.06%
SPY241220P004250002024-07-18 1:12PM EDT425.001.951.951.97+0.27+16.07%7219,33525.46%
SPY241220P004300002024-07-18 3:18PM EDT430.002.192.082.10+0.34+18.38%3312,75524.88%
SPY241220P004350002024-07-18 3:17PM EDT435.002.342.232.25+0.40+20.62%4,62715,95024.32%
SPY241220P004400002024-07-18 3:29PM EDT440.002.462.382.40+0.37+17.70%5,18121,63323.74%
SPY241220P004450002024-07-18 3:17PM EDT445.002.682.552.57+0.42+18.58%217,08623.17%
SPY241220P004500002024-07-18 3:47PM EDT450.002.702.722.76+0.30+12.50%62730,62622.62%
SPY241220P004550002024-07-18 3:37PM EDT455.003.012.942.96+0.31+11.48%8426,37222.06%
SPY241220P004600002024-07-18 3:53PM EDT460.003.163.163.18+0.39+14.08%16119,71821.50%
SPY241220P004650002024-07-18 3:54PM EDT465.003.433.403.43+0.44+14.72%209,82520.96%
SPY241220P004700002024-07-18 4:03PM EDT470.003.683.663.70+0.40+12.20%36213,91120.41%
SPY241220P004750002024-07-18 3:48PM EDT475.003.913.964.00+0.39+11.08%34941,47519.88%
SPY241220P004800002024-07-18 3:22PM EDT480.004.564.294.33+0.81+21.60%18724,64119.34%
SPY241220P004850002024-07-18 4:13PM EDT485.004.664.654.70+0.38+8.88%716,39618.81%
SPY241220P004900002024-07-18 3:58PM EDT490.005.105.065.11+0.55+12.09%4,42933,60018.29%
SPY241220P004950002024-07-18 3:58PM EDT495.005.585.505.56+0.68+13.88%2,1329,99117.76%
SPY241220P005000002024-07-18 3:52PM EDT500.006.036.036.06+0.62+11.46%9,898205,97017.23%
SPY241220P005050002024-07-18 3:58PM EDT505.006.656.566.62+0.82+14.07%8227,28516.71%
SPY241220P005100002024-07-18 4:01PM EDT510.007.227.177.24+0.80+12.46%3814,10916.18%
SPY241220P005150002024-07-18 3:52PM EDT515.007.907.867.93+0.93+13.34%1924,76215.66%
SPY241220P005200002024-07-18 3:58PM EDT520.008.708.638.71+1.07+14.02%18612,23615.13%
SPY241220P005250002024-07-18 3:53PM EDT525.009.589.499.56+1.13+13.37%2908,28514.59%
SPY241220P005260002024-07-18 3:44PM EDT526.009.729.679.75+2.65+37.48%21114.49%
SPY241220P005270002024-07-18 11:03AM EDT527.008.959.859.94+1.50+20.13%210414.39%
SPY241220P005280002024-07-15 3:51PM EDT528.008.0010.0510.130.00-755914.28%
SPY241220P005290002024-07-18 2:50PM EDT529.0010.5810.2410.32+2.84+36.69%14414.16%
SPY241220P005300002024-07-18 3:45PM EDT530.0010.4910.4410.52+1.04+11.01%14039,55714.05%
SPY241220P005310002024-07-17 10:09AM EDT531.009.2110.6410.730.00-19329313.95%
SPY241220P005320002024-07-17 11:18AM EDT532.009.3810.8610.940.00-12313.84%
SPY241220P005330002024-07-18 12:56PM EDT533.0011.0011.0611.15+1.19+12.13%1114313.73%
SPY241220P005340002024-07-18 1:08PM EDT534.0011.2611.2811.37+1.37+13.85%813913.62%
SPY241220P005350002024-07-18 3:41PM EDT535.0011.6611.5011.59+1.47+14.43%12012,49113.50%
SPY241220P005360002024-07-18 3:16PM EDT536.0012.4111.7311.82+2.16+21.07%704413.40%
SPY241220P005370002024-07-18 3:16PM EDT537.0012.6611.9612.06+1.94+18.10%45813.29%
SPY241220P005380002024-07-18 12:36PM EDT538.0012.2012.2112.30+1.18+10.71%11613.18%
SPY241220P005390002024-07-18 1:10PM EDT539.0012.3512.4512.54+1.16+10.37%159213.06%
SPY241220P005400002024-07-18 3:57PM EDT540.0012.8712.7012.79+1.73+15.53%8313,33212.95%
SPY241220P005410002024-07-18 3:15PM EDT541.0013.6812.9513.05+2.07+17.83%34012.84%
SPY241220P005420002024-07-18 12:53PM EDT542.0013.1513.2113.31+1.60+13.85%15712.72%
SPY241220P005430002024-07-18 2:38PM EDT543.0013.8213.4913.58+1.73+14.31%123812.61%
SPY241220P005440002024-07-18 12:47PM EDT544.0013.5913.7613.85+1.26+10.22%8013212.49%
SPY241220P005450002024-07-18 3:40PM EDT545.0014.2114.0414.14+1.99+16.28%1698,19812.38%
SPY241220P005460002024-07-18 3:21PM EDT546.0015.2814.3214.43+4.42+40.70%16312.27%
SPY241220P005470002024-07-18 3:16PM EDT547.0015.4514.6214.72+4.47+40.71%44812.15%
SPY241220P005480002024-07-18 3:13PM EDT548.0015.9914.9215.03+2.96+22.72%22812.04%
SPY241220P005490002024-07-18 12:32PM EDT549.0015.3015.2315.34+3.72+32.12%62211.92%
SPY241220P005500002024-07-18 4:01PM EDT550.0015.5915.5515.66+1.49+10.57%2,15011,92411.80%
SPY241220P005510002024-07-18 3:19PM EDT551.0016.7715.8715.99+2.56+18.02%425811.69%
SPY241220P005520002024-07-18 3:19PM EDT552.0017.2216.2116.32+2.74+18.92%333011.57%
SPY241220P005530002024-07-18 3:57PM EDT553.0016.7216.5516.67+1.78+11.91%6215611.45%
SPY241220P005540002024-07-18 3:22PM EDT554.0017.9916.9017.02+2.85+18.82%1615711.34%
SPY241220P005550002024-07-18 4:01PM EDT555.0017.2817.2617.38+1.53+9.71%4664,82011.21%
SPY241220P005560002024-07-18 3:54PM EDT556.0017.9117.6317.75+2.34+15.03%1439611.10%
SPY241220P005570002024-07-18 3:29PM EDT557.0018.7918.0118.14+2.68+16.64%9914410.98%
SPY241220P005580002024-07-18 3:50PM EDT558.0017.9318.4018.53+1.49+9.06%13513510.86%
SPY241220P005590002024-07-18 3:09PM EDT559.0019.4418.8018.93+2.69+16.06%1613810.74%
SPY241220P005600002024-07-18 3:52PM EDT560.0019.3219.2119.29+1.79+10.21%11,5689,07110.59%
SPY241220P005610002024-07-18 3:24PM EDT561.0020.9819.6319.76+3.73+21.62%38435310.50%
SPY241220P005620002024-07-18 3:30PM EDT562.0021.0020.0620.19+3.42+19.45%1515410.37%
SPY241220P005630002024-07-18 3:16PM EDT563.0021.5920.5020.63+3.29+17.98%12436910.25%
SPY241220P005640002024-07-18 3:13PM EDT564.0022.3820.5721.38+3.70+19.81%10114610.34%
SPY241220P005650002024-07-18 4:00PM EDT565.0021.6021.0621.82+2.60+13.68%1891,11110.20%
SPY241220P005660002024-07-18 3:15PM EDT566.0023.1121.4922.33+3.49+17.79%11520710.10%
SPY241220P005670002024-07-18 3:15PM EDT567.0023.6221.9722.82+3.36+16.58%252979.97%
SPY241220P005680002024-07-18 2:50PM EDT568.0023.6322.4623.32+3.27+16.06%62089.84%
SPY241220P005690002024-07-18 12:38PM EDT569.0023.0522.9723.84+2.19+10.50%24159.72%
SPY241220P005700002024-07-18 3:13PM EDT570.0025.4823.4924.37+3.95+18.35%122,6669.60%
SPY241220P005710002024-07-18 1:04PM EDT571.0023.7424.0324.91+1.84+8.40%32409.47%
SPY241220P005720002024-07-17 1:22PM EDT572.0022.6324.5725.470.00-41619.34%
SPY241220P005730002024-07-17 1:32PM EDT573.0022.8025.1226.040.00-47499.22%
SPY241220P005740002024-07-18 3:16PM EDT574.0027.3325.7126.63+4.00+17.15%2209.09%
SPY241220P005750002024-07-18 2:52PM EDT575.0027.6026.2927.23+4.09+17.40%2611,6298.96%
SPY241220P005760002024-07-18 3:22PM EDT576.0028.7926.9027.84+4.24+17.27%3968.83%
SPY241220P005770002024-07-18 3:14PM EDT577.0029.6727.5128.47+4.61+18.40%32718.69%
SPY241220P005780002024-07-18 2:13PM EDT578.0028.7028.1529.12+3.07+11.98%21268.57%
SPY241220P005790002024-07-16 3:27PM EDT579.0021.9128.8029.780.00-61768.43%
SPY241220P005800002024-07-18 2:39PM EDT580.0030.6029.4730.46+3.57+13.21%41008.30%
SPY241220P005850002024-07-17 2:26PM EDT585.0029.5133.0534.100.00-3257.61%
SPY241220P005900002024-07-17 3:48PM EDT590.0033.8837.0738.160.00-5486.89%
SPY241220P005950002024-07-18 11:42AM EDT595.0041.1441.6542.80+3.96+10.65%12866.72%
SPY241220P006000002024-07-18 12:57PM EDT600.0046.0046.6047.78+9.18+24.93%197.26%
SPY241220P006050002024-06-27 4:06PM EDT605.0058.6651.5952.780.00-207.85%
SPY241220P006100002024-07-18 3:14PM EDT610.0058.8256.5857.78+6.22+11.83%280818.42%
SPY241220P006150002024-07-17 11:10AM EDT615.0056.4061.5862.790.00-109.02%
SPY241220P006200002024-07-18 3:01PM EDT620.0067.1366.5767.80+4.72+7.56%419.61%
SPY241220P006250002024-05-15 3:40PM EDT625.0095.8582.9284.370.00-1024.59%
SPY241220P006300002024-02-12 3:16PM EDT630.00128.75114.15115.550.00-2045.77%
SPY241220P006350002024-03-08 12:35PM EDT635.00120.65116.10117.330.00-15044.42%
SPY241220P006400002024-06-26 12:12PM EDT640.0094.9786.5587.820.00-12011.81%
SPY241220P006450002024-02-06 10:35AM EDT645.00151.210.000.000.00-200.00%
SPY241220P006500002024-06-21 11:11AM EDT650.00105.1496.5397.830.00-10012.87%
SPY241220P006550002023-11-21 4:07PM EDT655.00201.02180.75183.530.00-1080.05%
SPY241220P006600002023-10-25 3:30PM EDT660.00241.84202.00207.000.00-1093.06%
SPY241220P006650002023-02-14 11:38AM EDT665.00253.21270.50275.500.00-20138.57%
SPY241220P006700002023-02-03 2:46PM EDT670.00258.08263.50268.500.00-20130.94%
SPY241220P006750002022-02-15 11:34AM EDT675.00229.10238.00243.000.00--5110.46%
SPY241220P006800002022-04-05 3:39PM EDT680.00229.51263.50268.500.00-25125.69%
SPY241220P006900002022-06-24 3:33PM EDT690.00302.00292.72297.500.00-200140.94%
SPY241220P006950002024-02-05 1:59PM EDT695.00201.65183.48185.090.00-1060.25%
SPY241220P007000002024-04-19 10:21AM EDT700.00201.59169.97171.410.00-1047.01%
SPY241220P007050002023-10-10 11:16AM EDT705.00268.70266.25270.000.00-10114.06%
SPY241220P007100002023-10-25 4:10PM EDT710.00291.43252.00257.000.00-20101.97%
SPY241220P007150002024-02-02 5:14PM EDT715.00220.73201.73203.240.00-1062.05%
SPY241220P007200002024-07-18 4:13PM EDT720.00167.14166.43167.91+11.06+7.09%1219.73%
SPY241220P007250002024-07-18 4:13PM EDT725.00172.18171.42172.95+6.81+4.12%1020.35%
SPY241220P007450002024-06-21 3:43PM EDT745.00200.54191.43192.870.00-1021.60%
SPY241220P007500002024-06-21 3:43PM EDT750.00205.58196.41197.870.00-1022.00%
SPY241220P007700002024-07-11 3:52PM EDT770.00212.74216.41217.870.00--023.58%